Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.87	2.92	2.80	2.85	2.85	0.71%	127,096
Jul 30, 2025	3.00	3.00	2.82	2.83	2.83	-2.41%	95,028
Jul 29, 2025	2.81	3.00	2.80	2.90	2.90	5.45%	313,321
Jul 28, 2025	2.78	2.95	2.75	2.75	2.75	-0.36%	289,254
Jul 25, 2025	2.76	2.79	2.71	2.76	2.76	0.73%	46,047
Jul 24, 2025	2.75	2.76	2.65	2.74	2.74	-0.72%	132,820
Jul 23, 2025	2.73	2.85	2.71	2.76	2.76	0.36%	165,479
Jul 22, 2025	2.73	2.80	2.73	2.75	2.75	0.73%	35,746
Jul 21, 2025	2.74	2.75	2.72	2.73	2.73	-1.09%	15,905
Jul 18, 2025	2.79	2.79	2.74	2.76	2.76	-0.72%	9,923
Jul 17, 2025	2.78	2.79	2.78	2.78	2.78	0.72%	9,334
Jul 16, 2025	2.81	2.81	2.76	2.76	2.76	-	19,530
Jul 15, 2025	2.75	2.78	2.74	2.76	2.76	1.10%	10,968
Jul 14, 2025	2.79	2.79	2.71	2.73	2.73	-1.44%	14,955
Jul 11, 2025	2.79	2.82	2.76	2.77	2.77	-	28,641
Jul 10, 2025	2.81	2.81	2.76	2.77	2.77	-	21,815
Jul 9, 2025	2.81	2.82	2.74	2.77	2.77	0.73%	54,500
Jul 8, 2025	2.68	2.88	2.68	2.75	2.75	3.77%	105,113
Jul 7, 2025	2.65	2.69	2.65	2.65	2.65	0.76%	24,597
Jul 4, 2025	2.67	2.67	2.62	2.63	2.63	-1.13%	17,822
Jul 3, 2025	2.62	2.72	2.62	2.66	2.66	3.50%	39,258
Jul 2, 2025	2.62	2.62	2.56	2.57	2.57	-0.77%	17,174
Jul 1, 2025	2.64	2.68	2.59	2.59	2.59	-1.15%	35,266
Jun 30, 2025	2.70	2.70	2.61	2.62	2.62	-0.76%	26,990
Jun 27, 2025	2.66	2.66	2.60	2.64	2.64	-0.38%	18,258
Jun 26, 2025	2.69	2.69	2.64	2.65	2.65	-	20,067
Jun 25, 2025	2.78	2.78	2.65	2.65	2.65	-2.57%	32,251
Jun 24, 2025	2.73	2.73	2.71	2.72	2.72	-0.37%	17,626
Jun 23, 2025	2.78	2.78	2.68	2.73	2.73	-1.80%	76,310
Jun 20, 2025	2.83	2.84	2.77	2.78	2.78	-2.46%	13,985
Jun 19, 2025	2.75	2.85	2.75	2.85	2.85	-1.04%	12,479
Jun 18, 2025	2.82	2.89	2.75	2.88	2.88	1.77%	19,741
Jun 17, 2025	2.83	2.85	2.78	2.83	2.83	-0.70%	44,363
Jun 16, 2025	2.88	2.88	2.85	2.85	2.85	-2.73%	27,251
Jun 13, 2025	2.88	2.94	2.87	2.93	2.93	1.03%	20,041
Jun 12, 2025	2.94	2.95	2.88	2.90	2.90	-1.36%	36,968
Jun 11, 2025	2.98	2.98	2.92	2.94	2.94	-0.68%	19,288
Jun 10, 2025	2.98	2.98	2.95	2.96	2.96	-1.33%	16,106
Jun 9, 2025	3.00	3.05	2.96	3.00	3.00	-0.66%	29,000
Jun 6, 2025	2.91	3.06	2.90	3.02	3.02	4.14%	37,317
Jun 5, 2025	2.94	2.96	2.85	2.90	2.90	0.35%	25,813
Jun 4, 2025	3.02	3.05	2.88	2.89	2.89	-4.30%	38,950
Jun 3, 2025	2.93	3.10	2.86	3.02	3.02	3.78%	54,770
Jun 2, 2025	2.87	2.93	2.86	2.91	2.91	0.69%	14,162
May 30, 2025	2.95	2.96	2.88	2.89	2.89	-2.03%	13,253
May 29, 2025	2.94	2.96	2.94	2.95	2.95	0.68%	13,870
May 28, 2025	2.92	2.94	2.92	2.93	2.93	-0.34%	19,838
May 27, 2025	2.90	2.99	2.82	2.94	2.94	3.16%	72,497
May 26, 2025	2.78	2.90	2.78	2.85	2.85	3.64%	34,067
May 23, 2025	2.81	2.81	2.75	2.75	2.75	-1.79%	42,137